アルコニックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,395 | 1,411 | 1,395 | 1,404 | +13 | +0.9% | 64,000 |
| 2023/05/02 | 1,400 | 1,400 | 1,381 | 1,391 | -9 | -0.6% | 37,500 |
| 2023/05/01 | 1,392 | 1,400 | 1,391 | 1,400 | +20 | +1.4% | 47,800 |
| 2023/04/28 | 1,374 | 1,380 | 1,367 | 1,380 | +17 | +1.2% | 42,100 |
| 2023/04/27 | 1,360 | 1,366 | 1,355 | 1,363 | +2 | +0.1% | 48,100 |
| 2023/04/26 | 1,370 | 1,370 | 1,355 | 1,361 | -13 | -0.9% | 36,200 |
| 2023/04/25 | 1,387 | 1,396 | 1,373 | 1,374 | -12 | -0.9% | 36,500 |
| 2023/04/24 | 1,388 | 1,391 | 1,381 | 1,386 | +4 | +0.3% | 32,900 |
| 2023/04/21 | 1,382 | 1,390 | 1,377 | 1,382 | ±0 | ±0% | 24,500 |
| 2023/04/20 | 1,371 | 1,387 | 1,371 | 1,382 | ±0 | ±0% | 30,700 |
| 2023/04/19 | 1,373 | 1,383 | 1,367 | 1,382 | -1 | -0.1% | 63,100 |
| 2023/04/18 | 1,380 | 1,393 | 1,376 | 1,383 | +7 | +0.5% | 49,100 |
| 2023/04/17 | 1,380 | 1,380 | 1,370 | 1,376 | +3 | +0.2% | 34,000 |
| 2023/04/14 | 1,358 | 1,377 | 1,356 | 1,373 | +15 | +1.1% | 61,400 |
| 2023/04/13 | 1,359 | 1,365 | 1,353 | 1,358 | -2 | -0.1% | 41,600 |
| 2023/04/12 | 1,355 | 1,361 | 1,353 | 1,360 | +14 | +1% | 52,500 |
| 2023/04/11 | 1,335 | 1,349 | 1,335 | 1,346 | +11 | +0.8% | 55,900 |
| 2023/04/10 | 1,336 | 1,341 | 1,328 | 1,335 | +6 | +0.5% | 39,800 |
| 2023/04/07 | 1,318 | 1,331 | 1,318 | 1,329 | +9 | +0.7% | 45,400 |
| 2023/04/06 | 1,323 | 1,325 | 1,313 | 1,320 | -17 | -1.3% | 78,200 |
| 2023/04/05 | 1,353 | 1,353 | 1,334 | 1,337 | -31 | -2.3% | 92,200 |
| 2023/04/04 | 1,367 | 1,370 | 1,356 | 1,368 | -5 | -0.4% | 54,900 |
| 2023/04/03 | 1,372 | 1,376 | 1,365 | 1,373 | +12 | +0.9% | 42,500 |
| 2023/03/31 | 1,371 | 1,383 | 1,353 | 1,361 | -14 | -1% | 73,000 |
| 2023/03/30 | 1,365 | 1,375 | 1,362 | 1,375 | -13 | -0.9% | 52,200 |
| 2023/03/29 | 1,372 | 1,388 | 1,370 | 1,388 | +21 | +1.5% | 153,200 |
| 2023/03/28 | 1,372 | 1,377 | 1,362 | 1,367 | +5 | +0.4% | 43,800 |
| 2023/03/27 | 1,355 | 1,363 | 1,349 | 1,362 | +19 | +1.4% | 59,700 |
| 2023/03/24 | 1,333 | 1,343 | 1,329 | 1,343 | +1 | +0.1% | 62,700 |
| 2023/03/23 | 1,328 | 1,344 | 1,319 | 1,342 | +8 | +0.6% | 38,900 |
| 2023/03/22 | 1,340 | 1,343 | 1,331 | 1,334 | +19 | +1.4% | 65,900 |
| 2023/03/20 | 1,326 | 1,338 | 1,310 | 1,315 | -15 | -1.1% | 104,300 |
| 2023/03/17 | 1,337 | 1,346 | 1,328 | 1,330 | -7 | -0.5% | 141,000 |
| 2023/03/16 | 1,339 | 1,343 | 1,323 | 1,337 | -30 | -2.2% | 100,700 |
| 2023/03/15 | 1,372 | 1,378 | 1,358 | 1,367 | +17 | +1.3% | 78,100 |
| 2023/03/14 | 1,359 | 1,360 | 1,334 | 1,350 | -30 | -2.2% | 99,800 |
| 2023/03/13 | 1,380 | 1,380 | 1,362 | 1,380 | -16 | -1.1% | 71,400 |
| 2023/03/10 | 1,410 | 1,417 | 1,390 | 1,396 | -30 | -2.1% | 85,200 |
| 2023/03/09 | 1,422 | 1,433 | 1,420 | 1,426 | +11 | +0.8% | 49,900 |
| 2023/03/08 | 1,410 | 1,416 | 1,408 | 1,415 | -2 | -0.1% | 51,900 |
| 2023/03/07 | 1,406 | 1,418 | 1,401 | 1,417 | +13 | +0.9% | 51,900 |
| 2023/03/06 | 1,411 | 1,414 | 1,399 | 1,404 | +4 | +0.3% | 59,700 |
| 2023/03/03 | 1,398 | 1,410 | 1,392 | 1,400 | +12 | +0.9% | 80,900 |
| 2023/03/02 | 1,405 | 1,413 | 1,386 | 1,388 | -1 | -0.1% | 78,800 |
| 2023/03/01 | 1,366 | 1,407 | 1,366 | 1,389 | +29 | +2.1% | 150,900 |
| 2023/02/28 | 1,371 | 1,371 | 1,358 | 1,360 | -7 | -0.5% | 52,400 |
| 2023/02/27 | 1,357 | 1,369 | 1,355 | 1,367 | +18 | +1.3% | 89,800 |
| 2023/02/24 | 1,345 | 1,355 | 1,344 | 1,349 | +9 | +0.7% | 50,000 |
| 2023/02/22 | 1,346 | 1,350 | 1,335 | 1,340 | -7 | -0.5% | 45,100 |
| 2023/02/21 | 1,350 | 1,358 | 1,347 | 1,347 | +1 | +0.1% | 29,700 |
551～
600
件表示中 / 4719件
類似銘柄と比較する
現在ご覧いただいている「アルコニックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルコニックス | 212,200円 | +9.1% | +8.9% | 3.96% | 11.76倍 | 0.91倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 西華産 | 525,000円 | +12.0% | -13.8% | 4.19% | 10.40倍 | 1.34倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヨコレイ | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
